[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPI":3,"homepage-market-summary":35,"stock-historical-FPI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Farmland Partners Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Farmland Partners Inc owns and seeks to acquire high-quality farmland throughout North America. The company is an internally managed real estate company which owns and contracts farmland and storage facilities located across the United States. Majority of the properties in its portfolio are used to grow primary crops, such as corn, soybeans, wheat, rice and cotton, and rest to produce specialty crops, such as almonds, pictachios, citrus, avacados, strawberies, and edible beans. The company generates its revenues through the rent it receives from its tenants.","12","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2028,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.24,11.5,11.685,10.91,11.49,-0.25,-2.18,1666885.579476,16053,11.2851,13.225,9.21,510659.473873428,50.6,3138,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},477642,174339368.468357,13.65,"2025-04-22",[186,187,197,208,218,229,240,249,258,268,278,286,294,301,312,321,327,337,347,352,363,373,383,391,402,410,419,429,436,445,453,464,474,483,494,503,514,521,528,538,547,554,562,571,582,592,600,610,617,624,630,638,645,651,658,664,669,674,680,685,690,694,700,704,708,713,717,723,728,734,738,743,746,753,757,760,766,772,779,784,790,796,801,805,810,816,821,827,832,838,843,848,852,857,862,866,872,877,884,888,892,900,904,910,916,920,925,930,936,942,949,957,963,969,975,980,985,993,998,1005,1011,1016,1022,1027,1031,1038,1044,1050,1055,1063,1070,1077,1081,1085,1089,1094,1099,1107,1114,1121,1127,1134,1142,1149,1157,1162,1170,1177,1185,1192,1198,1202,1207,1214,1221,1228,1235,1241,1246,1252,1257,1263,1270,1273,1279,1284,1288,1293,1298,1303,1309,1314,1318,1323,1328,1332,1336,1341,1346,1350,1353,1357,1362,1367,1373,1377,1383,1387,1392,1395,1398,1401,1405,1408,1412,1416,1420,1425,1429,1433,1437,1441,1446,1450,1454,1458,1463,1469,1472,1476,1479,1483,1486,1489,1492,1495,1500,1503,1508,1512,1517,1522,1525,1529,1534,1537,1540,1543,1547,1553,1556,1561,1565,1569,1572,1576,1582,1585,1589,1593,1597,1601,1604,1608,1611,1614,1618,1622,1626,1630,1634,1637,1641,1647,1652,1655,1658,1661,1665,1669,1673,1677,1680,1683,1686,1690,1693,1697,1700,1703,1706,1709,1713,1716,1722,1726,1729,1733,1736,1740,1744,1749,1753,1758,1762,1765,1770,1774,1778,1782,1785,1788,1793,1797,1800,1803,1808,1812,1817,1821,1826,1830,1834,1838,1842,1850,1856,1861,1868,1872,1875,1879,1882,1886,1890,1894,1898,1901,1905,1908,1913,1918,1922,1926,1930,1933,1937,1940,1942,1945,1950,1953,1956,1959,1963,1967,1971,1975,1981,1984,1987,1992,1994,1998,2002,2005,2009,2013,2018,2021,2025,2030,2034,2037,2041,2046,2049,2053,2056,2059,2063,2066,2070,2073,2076],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.29,11.535,11.16,0.14,1.23,1229384.473912,12063,11.3969,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",11.17,11.46,11.01,11.35,0.26,2.34,1513755.256666,11554,11.3055,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":157,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",10.77,11.11,10.75,11.09,3.26,1151569.107466,9831,10.9977,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",10.83,10.89,10.7,10.74,-0.12,-1.1,478905.841734,6611,10.7862,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",10.72,10.87,10.63,10.86,0.16,1.5,733785.325819,7696,10.7712,{"date":241,"open":242,"high":234,"low":243,"close":222,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",10.84,10.5408,-0.09,-0.83,736112.871637,8402,10.687,{"date":250,"open":234,"high":234,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",10.69,10.79,-0.13,-1.19,697727.106285,7429,10.7725,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",11,10.825,10.92,-0.03,-0.27,470780.836981,6665,10.8934,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":164,"volume":275,"transactions":276,"vwap":277},"2026-09-21",10.9,10.99,10.875,10.95,0.08,436517.681193,6170,10.9342,{"date":279,"open":262,"high":280,"low":212,"close":232,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",10.93,-0.08,-0.73,574469.374411,4794,10.871,{"date":287,"open":288,"high":289,"low":288,"close":273,"change":235,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",10.85,11.04,1.48,367419.229761,6258,10.9689,{"date":295,"open":252,"high":270,"low":296,"close":252,"change":112,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",10.775,0.56,542953.751263,6360,10.8261,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",10.78,10.8148,10.685,10.73,-0.02,-0.19,390290.090939,6318,10.728,{"date":313,"open":314,"high":252,"low":315,"close":212,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",10.655,10.61,0.05,0.47,639886.786923,6382,10.7391,{"date":322,"open":323,"high":323,"low":233,"close":222,"change":112,"percent_change":297,"volume":324,"transactions":325,"vwap":326},"2026-09-11",10.765,333367.088445,5328,10.6892,{"date":328,"open":212,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",10.82,10.535,10.64,-0.11,-1.02,425283.726704,5220,10.6513,{"date":338,"open":339,"high":340,"low":341,"close":212,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",10.81,10.8698,10.54,-0.06,-0.56,821073.815532,9206,10.6954,{"date":348,"open":315,"high":280,"low":315,"close":339,"change":235,"percent_change":236,"volume":349,"transactions":350,"vwap":351},"2026-09-08",853111.664507,7906,10.8233,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",10.51,10.71,10.5,10.65,0.12,1.14,522459.831905,6880,10.6553,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":274,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",10.57,10.6299,10.455,10.53,0.77,654037.019555,7704,10.5593,{"date":374,"open":375,"high":357,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",10.6,10.425,10.45,-0.1,-0.95,987719.004244,11094,10.5231,{"date":384,"open":385,"high":365,"low":385,"close":386,"change":203,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",10.25,10.55,2.53,824674.318587,8555,10.4591,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",10.15,10.33,10.13,10.29,0.04,0.39,935215.747711,9294,10.2664,{"date":403,"open":404,"high":377,"low":405,"close":385,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",10.28,10.22,0,489691.868617,4924,10.3159,{"date":411,"open":412,"high":413,"low":414,"close":385,"change":332,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",10.27,10.415,10.2,-1.06,600445.410093,7111,10.3088,{"date":420,"open":412,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.465,10.235,10.36,0.09,0.88,833937.900548,8146,10.3806,{"date":430,"open":431,"high":431,"low":393,"close":412,"change":244,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",10.38,-0.87,385375.618409,5715,10.2546,{"date":437,"open":438,"high":439,"low":438,"close":423,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",10.21,10.435,0.2,1.97,534321.933585,6119,10.3355,{"date":446,"open":447,"high":448,"low":449,"close":447,"change":397,"percent_change":132,"volume":450,"transactions":451,"vwap":452},"2026-08-21",10.16,10.23,10.06,460166.294628,5896,10.1658,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",9.99,10.19,9.97,10.12,0.11,1.1,455082.322672,6017,10.1144,{"date":465,"open":466,"high":467,"low":468,"close":466,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",10.01,10.035,9.935,0.07,0.7,436843.823957,5605,10.0029,{"date":475,"open":476,"high":466,"low":477,"close":478,"change":235,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",9.8,9.79,9.94,1.64,482258.66338,5659,9.9655,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",9.88,9.89,9.76,9.78,-0.14,-1.41,335944.81471,6973,9.8043,{"date":495,"open":487,"high":496,"low":487,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",9.9798,9.92,0.17,1.74,449835.420522,6214,9.906,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",9.83,9.9,9.74,9.75,0.02,0.21,290343.251222,4690,9.7759,{"date":515,"open":507,"high":488,"low":516,"close":517,"change":117,"percent_change":378,"volume":518,"transactions":519,"vwap":520},"2026-08-12",9.695,9.73,312318.358224,4329,9.7371,{"date":522,"open":508,"high":523,"low":524,"close":507,"change":509,"percent_change":510,"volume":525,"transactions":526,"vwap":527},"2026-08-11",9.84,9.71,340633.422292,5097,9.7774,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",9.85,9.54,9.72,-0.18,-1.82,543478.566729,7693,9.6817,{"date":539,"open":540,"high":540,"low":541,"close":506,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",10.02,9.885,-0.04,-0.4,577893.742655,7573,9.9239,{"date":548,"open":455,"high":549,"low":486,"close":478,"change":112,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",10.04,0.61,596162.715773,8103,9.9671,{"date":555,"open":508,"high":486,"low":556,"close":485,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",9.66,0.13,1.33,491019.599423,6220,9.7871,{"date":563,"open":564,"high":488,"low":565,"close":508,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",9.53,9.49,0.18,1.88,494194.291069,8565,9.6796,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",9.45,9.59,9.43,9.57,0.22,2.35,549919.769917,7035,9.5434,{"date":583,"open":573,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",9.56,9.285,9.35,-0.07,-0.74,525314.490106,6653,9.3665,{"date":593,"open":594,"high":595,"low":31,"close":596,"change":378,"percent_change":597,"volume":598,"transactions":350,"vwap":599},"2026-07-30",9.47,9.588,9.42,-1.05,610404.533491,9.3768,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":263,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",9.6,9.62,9.48,9.52,-0.31,396379.23433,7177,9.5226,{"date":611,"open":612,"high":517,"low":613,"close":613,"change":587,"percent_change":282,"volume":614,"transactions":615,"vwap":616},"2026-07-28",9.65,9.55,312261.535624,5687,9.6254,{"date":618,"open":612,"high":619,"low":620,"close":603,"change":509,"percent_change":510,"volume":621,"transactions":622,"vwap":623},"2026-07-27",9.68,9.58,322895.144876,5969,9.6331,{"date":625,"open":576,"high":556,"low":576,"close":602,"change":397,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",0.42,281576.406824,4648,9.6049,{"date":631,"open":603,"high":632,"low":633,"close":584,"change":224,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",9.64,9.515,-1.24,295814.28443,5153,9.5636,{"date":639,"open":508,"high":640,"low":641,"close":619,"change":263,"percent_change":606,"volume":642,"transactions":643,"vwap":644},"2026-07-22",9.77,9.63,243770.363916,4588,9.6768,{"date":646,"open":632,"high":524,"low":574,"close":524,"change":274,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",0.83,320570.453174,4991,9.6519,{"date":652,"open":488,"high":488,"low":653,"close":641,"change":281,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",9.575,-0.82,382628.701505,6422,9.6249,{"date":659,"open":660,"high":661,"low":612,"close":524,"change":224,"percent_change":662,"volume":663,"transactions":9,"vwap":524},"2026-07-17",9.82,9.918,-1.22,417300,{"date":665,"open":620,"high":666,"low":620,"close":505,"change":127,"percent_change":667,"volume":668,"transactions":9,"vwap":505},"2026-07-16",9.86,2.61,445800,{"date":670,"open":671,"high":672,"low":584,"close":620,"change":281,"percent_change":245,"volume":673,"transactions":9,"vwap":620},"2026-07-15",9.67,9.81,402600,{"date":675,"open":676,"high":677,"low":584,"close":556,"change":112,"percent_change":678,"volume":679,"transactions":9,"vwap":556},"2026-07-14",9.61,9.708,0.62,296100,{"date":681,"open":676,"high":682,"low":683,"close":602,"change":406,"percent_change":406,"volume":684,"transactions":9,"vwap":602},"2026-07-13",9.668,9.525,418400,{"date":686,"open":565,"high":603,"low":687,"close":602,"change":358,"percent_change":688,"volume":689,"transactions":9,"vwap":602},"2026-07-10",9.472,1.27,454400,{"date":691,"open":602,"high":602,"low":594,"close":604,"change":332,"percent_change":692,"volume":693,"transactions":9,"vwap":604},"2026-07-09",-1.15,455400,{"date":695,"open":576,"high":602,"low":696,"close":574,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":574},"2026-07-08",9.5,0.01,0.1,439900,{"date":701,"open":576,"high":524,"low":605,"close":620,"change":112,"percent_change":702,"volume":703,"transactions":9,"vwap":620},"2026-07-07",0.63,482500,{"date":705,"open":612,"high":671,"low":605,"close":605,"change":308,"percent_change":706,"volume":707,"transactions":9,"vwap":605},"2026-07-06",-1.96,464500,{"date":709,"open":487,"high":477,"low":710,"close":524,"change":316,"percent_change":711,"volume":712,"transactions":9,"vwap":524},"2026-07-02",9.654,0.52,309500,{"date":714,"open":620,"high":532,"low":620,"close":556,"change":307,"percent_change":715,"volume":716,"transactions":9,"vwap":556},"2026-07-01",-0.21,342100,{"date":718,"open":508,"high":719,"low":720,"close":619,"change":244,"percent_change":721,"volume":722,"transactions":9,"vwap":619},"2026-06-30",9.795,9.586,-0.92,643400,{"date":724,"open":725,"high":726,"low":640,"close":640,"change":489,"percent_change":490,"volume":727,"transactions":9,"vwap":640},"2026-06-29",9.87,9.895,651000,{"date":729,"open":632,"high":497,"low":632,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-26",9.91,0.31,3.23,1268400,{"date":735,"open":640,"high":476,"low":574,"close":602,"change":224,"percent_change":736,"volume":737,"transactions":9,"vwap":602},"2026-06-25",-1.23,470800,{"date":739,"open":476,"high":740,"low":532,"close":532,"change":332,"percent_change":741,"volume":742,"transactions":9,"vwap":532},"2026-06-24",9.905,-1.12,507700,{"date":744,"open":532,"high":666,"low":524,"close":505,"change":557,"percent_change":87,"volume":745,"transactions":9,"vwap":505},"2026-06-23",364400,{"date":747,"open":508,"high":748,"low":749,"close":750,"change":342,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-22",9.775,9.69,9.7,-0.61,346600,{"date":754,"open":750,"high":477,"low":556,"close":487,"change":469,"percent_change":755,"volume":756,"transactions":9,"vwap":487},"2026-06-18",0.72,417000,{"date":758,"open":477,"high":660,"low":676,"close":749,"change":332,"percent_change":741,"volume":759,"transactions":9,"vwap":749},"2026-06-17",507300,{"date":761,"open":476,"high":762,"low":763,"close":476,"change":397,"percent_change":764,"volume":765,"transactions":9,"vwap":476},"2026-06-16",9.93,9.665,0.41,492000,{"date":767,"open":768,"high":768,"low":508,"close":487,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":487},"2026-06-15",10.1,-0.22,-2.2,518000,{"date":773,"open":774,"high":775,"low":478,"close":776,"change":424,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-12",9.95,10.036,9.98,0.91,358600,{"date":780,"open":478,"high":781,"low":666,"close":486,"change":307,"percent_change":782,"volume":783,"transactions":9,"vwap":486},"2026-06-11",10,-0.2,407600,{"date":785,"open":438,"high":786,"low":486,"close":730,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":730},"2026-06-10",10.26,-0.36,-3.51,605100,{"date":791,"open":414,"high":792,"low":793,"close":412,"change":192,"percent_change":794,"volume":795,"transactions":9,"vwap":412},"2026-06-09",10.42,10.17,1.38,368300,{"date":797,"open":792,"high":798,"low":395,"close":395,"change":782,"percent_change":799,"volume":800,"transactions":9,"vwap":395},"2026-06-08",10.49,-1.94,379600,{"date":802,"open":385,"high":803,"low":385,"close":394,"change":316,"percent_change":58,"volume":804,"transactions":9,"vwap":394},"2026-06-05",10.485,364300,{"date":806,"open":807,"high":792,"low":438,"close":404,"change":263,"percent_change":808,"volume":809,"transactions":9,"vwap":404},"2026-06-04",10.31,-0.29,348900,{"date":811,"open":812,"high":813,"low":412,"close":807,"change":587,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-06-03",10.34,10.39,-0.67,364800,{"date":817,"open":396,"high":818,"low":819,"close":431,"change":274,"percent_change":137,"volume":820,"transactions":9,"vwap":431},"2026-06-02",10.43,10.281,303100,{"date":822,"open":405,"high":812,"low":405,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-01",10.3,0.03,0.29,396100,{"date":828,"open":829,"high":413,"low":412,"close":412,"change":489,"percent_change":830,"volume":831,"transactions":9,"vwap":412},"2026-05-29",10.4,-1.34,397300,{"date":833,"open":834,"high":835,"low":834,"close":834,"change":542,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-28",10.41,10.499,-0.38,330500,{"date":839,"open":840,"high":841,"low":377,"close":377,"change":697,"percent_change":698,"volume":842,"transactions":9,"vwap":377},"2026-05-27",10.47,10.565,276400,{"date":844,"open":377,"high":845,"low":792,"close":846,"change":697,"percent_change":698,"volume":847,"transactions":9,"vwap":846},"2026-05-26",10.615,10.44,368600,{"date":849,"open":850,"high":365,"low":431,"close":818,"change":542,"percent_change":836,"volume":851,"transactions":9,"vwap":818},"2026-05-22",10.52,249100,{"date":853,"open":818,"high":854,"low":855,"close":840,"change":397,"percent_change":152,"volume":856,"transactions":9,"vwap":840},"2026-05-21",10.515,10.345,252900,{"date":858,"open":405,"high":803,"low":405,"close":818,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":818},"2026-05-20",0.24,2.36,352400,{"date":863,"open":431,"high":431,"low":456,"close":456,"change":782,"percent_change":864,"volume":865,"transactions":9,"vwap":456},"2026-05-19",-1.92,320000,{"date":867,"open":405,"high":376,"low":868,"close":813,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":813},"2026-05-18",10.214,0.23,2.26,326100,{"date":873,"open":412,"high":412,"low":874,"close":447,"change":308,"percent_change":875,"volume":876,"transactions":9,"vwap":447},"2026-05-15",10.135,-1.84,413700,{"date":878,"open":840,"high":879,"low":823,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-14",10.505,10.35,-0.05,-0.48,338600,{"date":885,"open":880,"high":792,"low":886,"close":829,"change":406,"percent_change":406,"volume":887,"transactions":9,"vwap":829},"2026-05-13",10.285,434300,{"date":889,"open":813,"high":356,"low":890,"close":829,"change":307,"percent_change":308,"volume":891,"transactions":9,"vwap":829},"2026-05-12",10.335,290200,{"date":893,"open":894,"high":895,"low":896,"close":792,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":792},"2026-05-11",10.56,10.62,10.355,-0.16,-1.51,384300,{"date":901,"open":895,"high":357,"low":365,"close":902,"change":406,"percent_change":406,"volume":903,"transactions":9,"vwap":902},"2026-05-08",10.58,276600,{"date":905,"open":906,"high":907,"low":365,"close":902,"change":378,"percent_change":908,"volume":909,"transactions":9,"vwap":902},"2026-05-07",10.67,10.8,-0.94,356600,{"date":911,"open":895,"high":912,"low":375,"close":913,"change":459,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-06",10.76,10.68,1.04,327400,{"date":917,"open":368,"high":918,"low":850,"close":365,"change":397,"percent_change":152,"volume":919,"transactions":9,"vwap":365},"2026-05-05",10.66,358100,{"date":921,"open":895,"high":922,"low":798,"close":368,"change":533,"percent_change":923,"volume":924,"transactions":9,"vwap":368},"2026-05-04",10.755,-1.68,343700,{"date":926,"open":303,"high":927,"low":365,"close":355,"change":542,"percent_change":928,"volume":929,"transactions":9,"vwap":355},"2026-05-01",10.885,-0.37,592400,{"date":931,"open":932,"high":933,"low":223,"close":212,"change":282,"percent_change":934,"volume":935,"transactions":9,"vwap":212},"2026-04-30",11.21,11.455,-6.36,631900,{"date":937,"open":21,"high":938,"low":202,"close":939,"change":342,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-29",11.57,11.48,-0.52,375300,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":253,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-28",11.68,11.7,11.54,-1.11,281800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":542,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-27",11.71,11.83,11.66,11.67,-0.34,223100,{"date":958,"open":959,"high":960,"low":938,"close":951,"change":459,"percent_change":961,"volume":962,"transactions":9,"vwap":951},"2026-04-24",11.65,11.73,0.95,269600,{"date":964,"open":965,"high":953,"low":965,"close":966,"change":274,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-23",11.51,11.6,0.69,146200,{"date":970,"open":971,"high":945,"low":965,"close":972,"change":881,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-22",11.59,11.52,-0.43,169500,{"date":976,"open":960,"high":977,"low":190,"close":938,"change":308,"percent_change":978,"volume":979,"transactions":9,"vwap":938},"2026-04-21",11.74,-1.62,304200,{"date":981,"open":944,"high":982,"low":954,"close":983,"change":263,"percent_change":25,"volume":984,"transactions":9,"vwap":983},"2026-04-20",11.821,11.76,234300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":127,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-17",11.62,11.8,11.61,11.79,2.17,298500,{"date":994,"open":21,"high":995,"low":996,"close":946,"change":697,"percent_change":424,"volume":997,"transactions":9,"vwap":946},"2026-04-16",11.611,11.485,262900,{"date":999,"open":960,"high":1000,"low":1001,"close":1002,"change":25,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-15",11.84,11.505,11.53,-2.12,327600,{"date":1006,"open":960,"high":1007,"low":1008,"close":1009,"change":424,"percent_change":369,"volume":1010,"transactions":9,"vwap":1009},"2026-04-14",11.87,11.69,11.78,256500,{"date":1012,"open":945,"high":945,"low":1013,"close":1008,"change":342,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1008},"2026-04-13",11.544,-0.51,303200,{"date":1017,"open":990,"high":1018,"low":1019,"close":1020,"change":509,"percent_change":498,"volume":1021,"transactions":9,"vwap":1020},"2026-04-10",11.82,11.675,11.75,357900,{"date":1023,"open":987,"high":1024,"low":1025,"close":960,"change":459,"percent_change":961,"volume":1026,"transactions":9,"vwap":960},"2026-04-09",11.85,11.56,415000,{"date":1028,"open":1020,"high":1029,"low":1002,"close":987,"change":274,"percent_change":967,"volume":1030,"transactions":9,"vwap":987},"2026-04-08",11.77,289800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":946,"change":358,"percent_change":1036,"volume":1037,"transactions":9,"vwap":946},"2026-04-07",11.42,11.565,11.365,1.05,263500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1033,"change":117,"percent_change":244,"volume":1043,"transactions":9,"vwap":1033},"2026-04-06",11.4,11.539,11.376,342900,{"date":1045,"open":1046,"high":939,"low":1046,"close":1047,"change":566,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-02",11.15,11.43,1.6,328800,{"date":1051,"open":191,"high":189,"low":1052,"close":1053,"change":509,"percent_change":566,"volume":1054,"transactions":9,"vwap":1053},"2026-04-01",11.145,11.25,480900,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-31",11.32,11.03,11.23,0.15,1.35,500300,{"date":1064,"open":1065,"high":1066,"low":234,"close":1067,"change":440,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-30",10.96,11.18,11.08,1.84,478000,{"date":1071,"open":280,"high":1072,"low":1073,"close":1074,"change":253,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-27",11.06,10.835,10.88,-1.18,400300,{"date":1078,"open":1079,"high":289,"low":262,"close":201,"change":263,"percent_change":264,"volume":1080,"transactions":9,"vwap":201},"2026-03-26",10.98,333600,{"date":1082,"open":1059,"high":1059,"low":1079,"close":289,"change":881,"percent_change":1083,"volume":1084,"transactions":9,"vwap":289},"2026-03-25",-0.45,287100,{"date":1086,"open":232,"high":1087,"low":288,"close":213,"change":274,"percent_change":43,"volume":1088,"transactions":9,"vwap":213},"2026-03-24",11.14,433500,{"date":1090,"open":289,"high":1091,"low":220,"close":201,"change":498,"percent_change":1092,"volume":1093,"transactions":9,"vwap":201},"2026-03-23",11.205,1.57,528500,{"date":1095,"open":1096,"high":1096,"low":210,"close":242,"change":973,"percent_change":1097,"volume":1098,"transactions":9,"vwap":242},"2026-03-20",11.3,-3.82,821900,{"date":1100,"open":1033,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-19",11.525,11.22,11.27,-0.3,-2.59,502700,{"date":1108,"open":1109,"high":1110,"low":1025,"close":938,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":938},"2026-03-18",11.81,11.9,-0.32,-2.69,386600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":697,"percent_change":274,"volume":1120,"transactions":9,"vwap":1119},"2026-03-17",11.96,12.04,11.86,11.89,417500,{"date":1122,"open":990,"high":1123,"low":944,"close":1124,"change":825,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-16",12.02,11.88,2.5,544800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":971,"change":836,"percent_change":1132,"volume":1133,"transactions":9,"vwap":971},"2026-03-13",12.06,12.098,11.555,-3.17,537800,{"date":1135,"open":1136,"high":1137,"low":945,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-12",12.01,12.215,11.97,-0.54,-4.32,573600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":332,"percent_change":432,"volume":1148,"transactions":9,"vwap":1147},"2026-03-11",12.49,12.68,12.4,12.51,275000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":510,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-10",12.47,12.815,12.375,12.62,1.69,373300,{"date":1158,"open":1159,"high":1151,"low":1123,"close":1160,"change":307,"percent_change":897,"volume":1161,"transactions":9,"vwap":1160},"2026-03-09",12.3,12.41,536900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":543,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-06",12.64,12.8,12.38,12.43,-3.12,532300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":489,"percent_change":78,"volume":1176,"transactions":9,"vwap":1175},"2026-03-05",12.94,13,12.737,12.83,522900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":112,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",12.96,13.028,12.73,12.97,0.46,418900,{"date":1186,"open":1187,"high":1173,"low":1188,"close":1189,"change":253,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",12.95,12.69,12.91,-1,444900,{"date":1193,"open":1194,"high":30,"low":1195,"close":1196,"change":406,"percent_change":406,"volume":1197,"transactions":9,"vwap":1196},"2026-03-02",12.89,12.745,13.04,770600,{"date":1199,"open":1173,"high":1200,"low":1179,"close":1196,"change":112,"percent_change":1183,"volume":1201,"transactions":9,"vwap":1196},"2026-02-27",13.11,678300,{"date":1203,"open":1187,"high":1204,"low":1152,"close":1205,"change":509,"percent_change":1060,"volume":1206,"transactions":9,"vwap":1205},"2026-02-26",13.025,12.98,662300,{"date":1208,"open":1209,"high":1173,"low":1210,"close":1179,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1179},"2026-02-25",12.6,12.59,0.34,2.69,980200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1154,"change":147,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1154},"2026-02-24",12.32,12.665,12.05,2.6,1369100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1159,"change":764,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1159},"2026-02-23",11.98,12.392,11.945,3.45,1611500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1119,"change":307,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1119},"2026-02-20",11.93,11.975,11.36,-0.17,1438900,{"date":1236,"open":1237,"high":1238,"low":1018,"close":1239,"change":869,"percent_change":441,"volume":1240,"transactions":9,"vwap":1239},"2026-02-19",12.12,12.34,11.91,2056300,{"date":1242,"open":952,"high":952,"low":1025,"close":944,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":944},"2026-02-18",-0.24,-2.01,955900,{"date":1247,"open":1218,"high":1218,"low":1248,"close":1249,"change":342,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-17",11.735,11.92,-0.5,711800,{"date":1253,"open":1254,"high":1255,"low":1007,"close":1223,"change":358,"percent_change":107,"volume":1256,"transactions":9,"vwap":1223},"2026-02-13",11.95,12.085,803400,{"date":1258,"open":1259,"high":1260,"low":1118,"close":1118,"change":264,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1118},"2026-02-12",12.19,12.35,-2.23,614100,{"date":1264,"open":1265,"high":1266,"low":1254,"close":1267,"change":127,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-11",12,12.15,12.13,2.1,723700,{"date":1271,"open":1024,"high":1230,"low":953,"close":1124,"change":469,"percent_change":1272,"volume":1251,"transactions":9,"vwap":1124},"2026-02-10",0.59,{"date":1274,"open":1275,"high":1109,"low":1276,"close":1109,"change":440,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1109},"2026-02-09",11.58,11.474,1.72,585200,{"date":1280,"open":946,"high":1281,"low":200,"close":989,"change":192,"percent_change":1282,"volume":1283,"transactions":9,"vwap":989},"2026-02-06",11.64,1.22,433900,{"date":1285,"open":1040,"high":946,"low":1040,"close":1286,"change":697,"percent_change":424,"volume":1287,"transactions":9,"vwap":1286},"2026-02-05",11.47,502100,{"date":1289,"open":939,"high":1290,"low":1232,"close":200,"change":112,"percent_change":1291,"volume":1292,"transactions":9,"vwap":200},"2026-02-04",11.595,0.53,581800,{"date":1294,"open":1096,"high":1295,"low":189,"close":1040,"change":557,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1040},"2026-02-03",11.435,1.15,491700,{"date":1299,"open":972,"high":966,"low":1300,"close":1103,"change":955,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1103},"2026-02-02",11.075,-2.93,704300,{"date":1304,"open":1040,"high":1305,"low":1306,"close":989,"change":440,"percent_change":1307,"volume":1308,"transactions":9,"vwap":989},"2026-01-30",11.645,11.28,1.75,759400,{"date":1310,"open":289,"high":1311,"low":1058,"close":1311,"change":1183,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-29",11.41,4.2,548600,{"date":1315,"open":1079,"high":1316,"low":280,"close":273,"change":307,"percent_change":533,"volume":1317,"transactions":9,"vwap":273},"2026-01-28",11.109,431700,{"date":1319,"open":260,"high":1320,"low":280,"close":1321,"change":697,"percent_change":424,"volume":1322,"transactions":9,"vwap":1321},"2026-01-27",11.07,10.97,389200,{"date":1324,"open":270,"high":1325,"low":1326,"close":1065,"change":1060,"percent_change":1327,"volume":935,"transactions":9,"vwap":1065},"2026-01-26",11.02,10.804,1.39,{"date":1329,"open":1074,"high":1065,"low":306,"close":339,"change":881,"percent_change":1330,"volume":1331,"transactions":9,"vwap":339},"2026-01-23",-0.46,381000,{"date":1333,"open":288,"high":211,"low":339,"close":234,"change":424,"percent_change":1334,"volume":1335,"transactions":9,"vwap":234},"2026-01-22",0.84,860000,{"date":1337,"open":894,"high":210,"low":356,"close":210,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":210},"2026-01-21",0.27,2.57,467400,{"date":1342,"open":331,"high":314,"low":1343,"close":356,"change":782,"percent_change":1344,"volume":1345,"transactions":9,"vwap":356},"2026-01-20",10.48,-1.87,385800,{"date":1347,"open":1348,"high":355,"low":902,"close":222,"change":358,"percent_change":122,"volume":1349,"transactions":9,"vwap":222},"2026-01-16",10.59,306300,{"date":1351,"open":368,"high":315,"low":1343,"close":902,"change":697,"percent_change":424,"volume":1352,"transactions":9,"vwap":902},"2026-01-15",433400,{"date":1354,"open":412,"high":365,"low":412,"close":365,"change":1338,"percent_change":1355,"volume":1356,"transactions":9,"vwap":365},"2026-01-14",2.62,419800,{"date":1358,"open":812,"high":829,"low":1359,"close":823,"change":509,"percent_change":1360,"volume":1361,"transactions":9,"vwap":823},"2026-01-13",10.265,0.19,299100,{"date":1363,"open":768,"high":812,"low":1364,"close":404,"change":498,"percent_change":1365,"volume":1366,"transactions":9,"vwap":404},"2026-01-12",10.05,1.68,411800,{"date":1368,"open":1369,"high":414,"low":1370,"close":1371,"change":307,"percent_change":782,"volume":1372,"transactions":9,"vwap":1371},"2026-01-09",10.14,10.07,10.11,246600,{"date":1374,"open":497,"high":1375,"low":497,"close":395,"change":1060,"percent_change":236,"volume":1376,"transactions":9,"vwap":395},"2026-01-08",10.145,305000,{"date":1378,"open":1379,"high":1380,"low":719,"close":776,"change":244,"percent_change":1381,"volume":1382,"transactions":9,"vwap":776},"2026-01-07",10.03,10.086,-0.89,459500,{"date":1384,"open":506,"high":1385,"low":666,"close":1370,"change":498,"percent_change":1277,"volume":1386,"transactions":9,"vwap":1370},"2026-01-06",10.075,624700,{"date":1388,"open":750,"high":1389,"low":749,"close":506,"change":869,"percent_change":1390,"volume":1391,"transactions":9,"vwap":506},"2026-01-05",9.925,2.38,671500,{"date":1393,"open":671,"high":532,"low":605,"close":671,"change":307,"percent_change":715,"volume":1394,"transactions":9,"vwap":671},"2026-01-02",584000,{"date":1396,"open":641,"high":532,"low":641,"close":749,"change":112,"percent_change":678,"volume":1397,"transactions":9,"vwap":749},"2025-12-31",541800,{"date":1399,"open":632,"high":517,"low":641,"close":641,"change":697,"percent_change":698,"volume":1400,"transactions":9,"vwap":641},"2025-12-30",423400,{"date":1402,"open":750,"high":1403,"low":603,"close":603,"change":378,"percent_change":1404,"volume":1176,"transactions":9,"vwap":603},"2025-12-29",9.729,-1.03,{"date":1406,"open":523,"high":1407,"low":556,"close":532,"change":224,"percent_change":662,"volume":1317,"transactions":9,"vwap":532},"2025-12-26",9.845,{"date":1409,"open":476,"high":725,"low":1410,"close":523,"change":112,"percent_change":550,"volume":1411,"transactions":9,"vwap":523},"2025-12-24",9.745,244400,{"date":1413,"open":488,"high":523,"low":517,"close":488,"change":308,"percent_change":1414,"volume":1415,"transactions":9,"vwap":488},"2025-12-23",-1.91,717700,{"date":1417,"open":1364,"high":1370,"low":762,"close":457,"change":587,"percent_change":1418,"volume":1419,"transactions":9,"vwap":457},"2025-12-22",-0.7,583100,{"date":1421,"open":807,"high":1422,"low":540,"close":549,"change":787,"percent_change":1423,"volume":1424,"transactions":9,"vwap":549},"2025-12-19",10.37,-3.46,1113800,{"date":1426,"open":792,"high":368,"low":1427,"close":829,"change":307,"percent_change":308,"volume":1428,"transactions":9,"vwap":829},"2025-12-18",10.365,415900,{"date":1430,"open":405,"high":1343,"low":405,"close":792,"change":566,"percent_change":1431,"volume":1432,"transactions":9,"vwap":792},"2025-12-17",1.76,749600,{"date":1434,"open":768,"high":412,"low":768,"close":1435,"change":498,"percent_change":1155,"volume":1436,"transactions":9,"vwap":1435},"2025-12-16",10.24,575300,{"date":1438,"open":393,"high":1439,"low":449,"close":1370,"change":307,"percent_change":782,"volume":1440,"transactions":9,"vwap":1370},"2025-12-15",10.255,684200,{"date":1442,"open":540,"high":1443,"low":774,"close":1444,"change":698,"percent_change":51,"volume":1445,"transactions":9,"vwap":1444},"2025-12-12",10.105,10.09,479000,{"date":1447,"open":781,"high":1448,"low":774,"close":455,"change":697,"percent_change":698,"volume":1449,"transactions":9,"vwap":455},"2025-12-11",10.0050001,434000,{"date":1451,"open":540,"high":1364,"low":1452,"close":776,"change":307,"percent_change":782,"volume":1453,"transactions":9,"vwap":776},"2025-12-10",9.965,455300,{"date":1455,"open":1364,"high":1456,"low":455,"close":781,"change":406,"percent_change":406,"volume":1457,"transactions":9,"vwap":781},"2025-12-09",10.125,573100,{"date":1459,"open":781,"high":1460,"low":457,"close":781,"change":316,"percent_change":1461,"volume":1462,"transactions":9,"vwap":781},"2025-12-08",10.055,0.5,566800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":774,"change":406,"percent_change":406,"volume":1468,"transactions":9,"vwap":774},"2025-12-05",9.96,10.08,9.945,361800,{"date":1470,"open":1364,"high":1364,"low":1389,"close":774,"change":881,"percent_change":1250,"volume":1471,"transactions":9,"vwap":774},"2025-12-04",349100,{"date":1473,"open":666,"high":781,"low":505,"close":781,"change":498,"percent_change":1474,"volume":1475,"transactions":9,"vwap":781},"2025-12-03",1.73,495400,{"date":1477,"open":517,"high":730,"low":612,"close":505,"change":459,"percent_change":122,"volume":1478,"transactions":9,"vwap":505},"2025-12-02",576800,{"date":1480,"open":640,"high":476,"low":1481,"close":532,"change":224,"percent_change":662,"volume":1482,"transactions":9,"vwap":532},"2025-12-01",9.655,520800,{"date":1484,"open":488,"high":523,"low":671,"close":523,"change":469,"percent_change":755,"volume":1485,"transactions":9,"vwap":523},"2025-11-28",578200,{"date":1487,"open":676,"high":523,"low":676,"close":640,"change":459,"percent_change":359,"volume":1488,"transactions":9,"vwap":640},"2025-11-26",675900,{"date":1490,"open":641,"high":1410,"low":676,"close":556,"change":274,"percent_change":1334,"volume":1491,"transactions":9,"vwap":556},"2025-11-25",734600,{"date":1493,"open":576,"high":641,"low":605,"close":620,"change":117,"percent_change":378,"volume":1494,"transactions":9,"vwap":620},"2025-11-24",1738600,{"date":1496,"open":604,"high":1497,"low":1498,"close":574,"change":192,"percent_change":290,"volume":1499,"transactions":9,"vwap":574},"2025-11-21",9.675,9.465,420100,{"date":1501,"open":696,"high":605,"low":596,"close":573,"change":316,"percent_change":1291,"volume":1502,"transactions":9,"vwap":573},"2025-11-20",428600,{"date":1504,"open":573,"high":604,"low":1505,"close":1506,"change":378,"percent_change":597,"volume":1507,"transactions":9,"vwap":1506},"2025-11-19",9.365,9.4,363500,{"date":1509,"open":574,"high":574,"low":1506,"close":696,"change":342,"percent_change":1510,"volume":1511,"transactions":9,"vwap":696},"2025-11-18",-0.63,505400,{"date":1513,"open":532,"high":517,"low":1514,"close":584,"change":489,"percent_change":1515,"volume":1516,"transactions":9,"vwap":584},"2025-11-17",9.535,-1.44,342700,{"date":1518,"open":508,"high":1519,"low":1520,"close":750,"change":281,"percent_change":654,"volume":1521,"transactions":9,"vwap":750},"2025-11-14",9.794,9.605,418500,{"date":1523,"open":508,"high":725,"low":750,"close":488,"change":697,"percent_change":698,"volume":1524,"transactions":9,"vwap":488},"2025-11-13",614500,{"date":1526,"open":508,"high":1527,"low":671,"close":640,"change":509,"percent_change":510,"volume":1528,"transactions":9,"vwap":640},"2025-11-12",9.829,435600,{"date":1530,"open":477,"high":1531,"low":1532,"close":508,"change":697,"percent_change":698,"volume":1533,"transactions":9,"vwap":508},"2025-11-11",9.875,9.735,428800,{"date":1535,"open":508,"high":477,"low":641,"close":507,"change":397,"percent_change":764,"volume":1536,"transactions":9,"vwap":507},"2025-11-10",489400,{"date":1538,"open":517,"high":488,"low":641,"close":750,"change":263,"percent_change":606,"volume":1539,"transactions":9,"vwap":750},"2025-11-07",546500,{"date":1541,"open":530,"high":1465,"low":517,"close":517,"change":533,"percent_change":534,"volume":1542,"transactions":9,"vwap":517},"2025-11-06",550400,{"date":1544,"open":478,"high":1545,"low":530,"close":730,"change":509,"percent_change":440,"volume":1546,"transactions":9,"vwap":730},"2025-11-05",9.975,554600,{"date":1548,"open":1370,"high":1549,"low":488,"close":486,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":486},"2025-11-04",10.085,-0.23,-2.27,824100,{"date":1554,"open":781,"high":874,"low":486,"close":458,"change":424,"percent_change":72,"volume":1555,"transactions":9,"vwap":458},"2025-11-03",772000,{"date":1557,"open":412,"high":412,"low":506,"close":1379,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1379},"2025-10-31",-0.28,-2.72,572700,{"date":1562,"open":414,"high":386,"low":447,"close":807,"change":510,"percent_change":1563,"volume":1564,"transactions":9,"vwap":807},"2025-10-30",2.08,769600,{"date":1566,"open":385,"high":412,"low":1448,"close":768,"change":308,"percent_change":1567,"volume":1568,"transactions":9,"vwap":768},"2025-10-29",-1.85,443600,{"date":1570,"open":414,"high":396,"low":393,"close":396,"change":824,"percent_change":825,"volume":1571,"transactions":9,"vwap":396},"2025-10-28",300400,{"date":1573,"open":385,"high":1574,"low":448,"close":786,"change":824,"percent_change":825,"volume":1575,"transactions":9,"vwap":786},"2025-10-27",10.348,277600,{"date":1577,"open":404,"high":1578,"low":1579,"close":448,"change":342,"percent_change":1580,"volume":1581,"transactions":9,"vwap":448},"2025-10-24",10.315,10.195,-0.58,281300,{"date":1583,"open":412,"high":823,"low":1375,"close":396,"change":424,"percent_change":425,"volume":1584,"transactions":9,"vwap":396},"2025-10-23",301100,{"date":1586,"open":448,"high":1587,"low":1371,"close":414,"change":307,"percent_change":782,"volume":1588,"transactions":9,"vwap":414},"2025-10-22",10.275,353400,{"date":1590,"open":394,"high":1591,"low":793,"close":405,"change":244,"percent_change":432,"volume":1592,"transactions":9,"vwap":405},"2025-10-21",10.359,267800,{"date":1594,"open":786,"high":423,"low":405,"close":807,"change":698,"percent_change":1595,"volume":1596,"transactions":9,"vwap":807},"2025-10-20",0.98,336300,{"date":1598,"open":385,"high":1422,"low":438,"close":438,"change":897,"percent_change":1599,"volume":1600,"transactions":9,"vwap":438},"2025-10-17",-1.54,405200,{"date":1602,"open":823,"high":918,"low":823,"close":1422,"change":358,"percent_change":1603,"volume":1524,"transactions":9,"vwap":1422},"2025-10-16",1.17,{"date":1605,"open":385,"high":1606,"low":385,"close":385,"change":697,"percent_change":698,"volume":1607,"transactions":9,"vwap":385},"2025-10-15",10.445,391200,{"date":1609,"open":385,"high":890,"low":456,"close":1435,"change":307,"percent_change":308,"volume":1610,"transactions":9,"vwap":1435},"2025-10-14",300200,{"date":1612,"open":438,"high":404,"low":395,"close":786,"change":112,"percent_change":1272,"volume":1613,"transactions":9,"vwap":786},"2025-10-13",300100,{"date":1615,"open":798,"high":330,"low":1579,"close":414,"change":808,"percent_change":1616,"volume":1617,"transactions":9,"vwap":414},"2025-10-10",-2.76,475400,{"date":1619,"open":840,"high":1620,"low":834,"close":798,"change":697,"percent_change":698,"volume":1621,"transactions":9,"vwap":798},"2025-10-09",10.506,221400,{"date":1623,"open":1343,"high":1624,"low":413,"close":1343,"change":697,"percent_change":698,"volume":1625,"transactions":9,"vwap":1343},"2025-10-08",10.517,346700,{"date":1627,"open":356,"high":365,"low":846,"close":840,"change":587,"percent_change":1628,"volume":1629,"transactions":9,"vwap":840},"2025-10-07",-0.66,295800,{"date":1631,"open":222,"high":222,"low":368,"close":341,"change":897,"percent_change":1632,"volume":1633,"transactions":9,"vwap":341},"2025-10-06",-1.5,415700,{"date":1635,"open":303,"high":288,"low":314,"close":222,"change":263,"percent_change":1558,"volume":1636,"transactions":9,"vwap":222},"2025-10-03",267000,{"date":1638,"open":252,"high":907,"low":1639,"close":306,"change":244,"percent_change":245,"volume":1640,"transactions":9,"vwap":306},"2025-10-02",10.555,442500,{"date":1642,"open":907,"high":1643,"low":1644,"close":329,"change":342,"percent_change":1645,"volume":1646,"transactions":9,"vwap":329},"2025-10-01",10.856,10.715,-0.55,304500,{"date":1648,"open":339,"high":1649,"low":907,"close":1074,"change":112,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1074},"2025-09-30",10.945,0.55,295300,{"date":1653,"open":262,"high":262,"low":296,"close":329,"change":244,"percent_change":654,"volume":1654,"transactions":9,"vwap":329},"2025-09-29",397400,{"date":1656,"open":288,"high":280,"low":261,"close":23,"change":459,"percent_change":94,"volume":1657,"transactions":9,"vwap":23},"2025-09-26",274200,{"date":1659,"open":280,"high":1065,"low":907,"close":907,"change":253,"percent_change":254,"volume":1660,"transactions":9,"vwap":907},"2025-09-25",345000,{"date":1662,"open":270,"high":1321,"low":927,"close":280,"change":397,"percent_change":1663,"volume":1664,"transactions":9,"vwap":280},"2025-09-24",0.37,315700,{"date":1666,"open":270,"high":1667,"low":288,"close":221,"change":406,"percent_change":406,"volume":1668,"transactions":9,"vwap":221},"2025-09-23",10.985,307000,{"date":1670,"open":270,"high":1671,"low":210,"close":221,"change":542,"percent_change":928,"volume":1672,"transactions":9,"vwap":221},"2025-09-22",10.903,407100,{"date":1674,"open":289,"high":1320,"low":23,"close":280,"change":489,"percent_change":1675,"volume":1676,"transactions":9,"vwap":280},"2025-09-19",-1.26,380300,{"date":1678,"open":262,"high":1067,"low":234,"close":1320,"change":1060,"percent_change":1679,"volume":1113,"transactions":9,"vwap":1320},"2025-09-18",1.37,{"date":1681,"open":260,"high":1046,"low":221,"close":262,"change":881,"percent_change":1330,"volume":1682,"transactions":9,"vwap":262},"2025-09-17",387000,{"date":1684,"open":270,"high":1072,"low":1074,"close":1321,"change":316,"percent_change":1183,"volume":1685,"transactions":9,"vwap":1321},"2025-09-16",322500,{"date":1687,"open":270,"high":273,"low":329,"close":262,"change":824,"percent_change":1688,"volume":1689,"transactions":9,"vwap":262},"2025-09-15",0.28,325000,{"date":1691,"open":280,"high":1667,"low":234,"close":221,"change":263,"percent_change":264,"volume":1692,"transactions":9,"vwap":221},"2025-09-12",285400,{"date":1694,"open":233,"high":1695,"low":233,"close":262,"change":127,"percent_change":204,"volume":1696,"transactions":9,"vwap":262},"2025-09-11",10.94,341800,{"date":1698,"open":306,"high":210,"low":375,"close":906,"change":542,"percent_change":928,"volume":1699,"transactions":9,"vwap":906},"2025-09-10",291100,{"date":1701,"open":233,"high":252,"low":233,"close":355,"change":316,"percent_change":317,"volume":1702,"transactions":9,"vwap":355},"2025-09-09",306600,{"date":1704,"open":315,"high":913,"low":854,"close":918,"change":342,"percent_change":343,"volume":1705,"transactions":9,"vwap":918},"2025-09-08",326700,{"date":1707,"open":912,"high":232,"low":357,"close":231,"change":263,"percent_change":1558,"volume":1708,"transactions":9,"vwap":231},"2025-09-05",331800,{"date":1710,"open":233,"high":912,"low":315,"close":212,"change":192,"percent_change":1711,"volume":1712,"transactions":9,"vwap":212},"2025-09-04",1.32,231100,{"date":1714,"open":331,"high":231,"low":315,"close":315,"change":342,"percent_change":343,"volume":1715,"transactions":9,"vwap":315},"2025-09-03",365300,{"date":1717,"open":280,"high":1718,"low":918,"close":906,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":906},"2025-09-02",10.965,-0.35,-3.18,377400,{"date":1723,"open":1058,"high":1724,"low":1321,"close":1325,"change":697,"percent_change":424,"volume":1725,"transactions":9,"vwap":1325},"2025-08-29",11.047,235800,{"date":1727,"open":211,"high":211,"low":270,"close":201,"change":881,"percent_change":1083,"volume":1728,"transactions":9,"vwap":201},"2025-08-28",243900,{"date":1730,"open":201,"high":1731,"low":260,"close":1072,"change":112,"percent_change":1650,"volume":1732,"transactions":9,"vwap":1072},"2025-08-27",11.12,306900,{"date":1734,"open":262,"high":1300,"low":221,"close":260,"change":274,"percent_change":43,"volume":1735,"transactions":9,"vwap":260},"2025-08-26",291900,{"date":1737,"open":1058,"high":1300,"low":262,"close":262,"change":224,"percent_change":1738,"volume":1739,"transactions":9,"vwap":262},"2025-08-25",-1.09,151500,{"date":1741,"open":280,"high":1731,"low":272,"close":289,"change":566,"percent_change":1742,"volume":1743,"transactions":9,"vwap":289},"2025-08-22",1.66,312000,{"date":1745,"open":252,"high":1746,"low":1747,"close":234,"change":406,"percent_change":406,"volume":1748,"transactions":9,"vwap":234},"2025-08-21",10.907,10.758,189100,{"date":1750,"open":329,"high":1751,"low":303,"close":234,"change":509,"percent_change":566,"volume":1752,"transactions":9,"vwap":234},"2025-08-20",10.895,193500,{"date":1754,"open":303,"high":273,"low":1755,"close":242,"change":510,"percent_change":1756,"volume":1757,"transactions":9,"vwap":242},"2025-08-19",10.725,1.98,273100,{"date":1759,"open":339,"high":242,"low":233,"close":233,"change":308,"percent_change":1760,"volume":1761,"transactions":9,"vwap":233},"2025-08-18",-1.76,339600,{"date":1763,"open":212,"high":261,"low":305,"close":329,"change":424,"percent_change":1334,"volume":1764,"transactions":9,"vwap":329},"2025-08-15",724200,{"date":1766,"open":252,"high":1767,"low":222,"close":306,"change":1233,"percent_change":1768,"volume":1769,"transactions":9,"vwap":306},"2025-08-14",10.815,-1.56,283100,{"date":1771,"open":907,"high":23,"low":912,"close":270,"change":557,"percent_change":1772,"volume":1773,"transactions":9,"vwap":270},"2025-08-13",1.21,254900,{"date":1775,"open":303,"high":1776,"low":1777,"close":210,"change":397,"percent_change":1663,"volume":1699,"transactions":9,"vwap":210},"2025-08-12",10.857,10.684,{"date":1779,"open":221,"high":1780,"low":315,"close":306,"change":533,"percent_change":1781,"volume":871,"transactions":9,"vwap":306},"2025-08-11",10.915,-1.65,{"date":1783,"open":270,"high":1321,"low":242,"close":23,"change":824,"percent_change":1688,"volume":1784,"transactions":9,"vwap":23},"2025-08-08",411300,{"date":1786,"open":232,"high":1780,"low":212,"close":1074,"change":397,"percent_change":1663,"volume":1787,"transactions":9,"vwap":1074},"2025-08-07",365800,{"date":1789,"open":288,"high":1790,"low":1791,"close":242,"change":307,"percent_change":533,"volume":1792,"transactions":9,"vwap":242},"2025-08-06",10.914,10.795,367000,{"date":1794,"open":210,"high":23,"low":1795,"close":234,"change":459,"percent_change":94,"volume":1796,"transactions":9,"vwap":234},"2025-08-05",10.745,441500,{"date":1798,"open":331,"high":288,"low":233,"close":212,"change":192,"percent_change":1711,"volume":1799,"transactions":9,"vwap":212},"2025-08-04",565700,{"date":1801,"open":798,"high":913,"low":798,"close":315,"change":192,"percent_change":87,"volume":1802,"transactions":9,"vwap":315},"2025-08-01",533600,{"date":1804,"open":354,"high":1805,"low":439,"close":840,"change":244,"percent_change":1806,"volume":1807,"transactions":9,"vwap":840},"2025-07-31",10.645,-0.85,489000,{"date":1809,"open":913,"high":1810,"low":850,"close":894,"change":332,"percent_change":1404,"volume":1811,"transactions":9,"vwap":894},"2025-07-30",10.845,515600,{"date":1813,"open":365,"high":1814,"low":365,"close":906,"change":235,"percent_change":1815,"volume":1816,"transactions":9,"vwap":906},"2025-07-29",10.805,1.52,606300,{"date":1818,"open":902,"high":222,"low":376,"close":354,"change":281,"percent_change":1819,"volume":1820,"transactions":9,"vwap":354},"2025-07-28",-0.76,661100,{"date":1822,"open":1103,"high":189,"low":840,"close":1348,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1348},"2025-07-25",-0.72,-6.37,711500,{"date":1827,"open":21,"high":1275,"low":1096,"close":1828,"change":542,"percent_change":1719,"volume":1829,"transactions":9,"vwap":1828},"2025-07-24",11.31,496000,{"date":1831,"open":1306,"high":1832,"low":199,"close":202,"change":112,"percent_change":1291,"volume":1833,"transactions":9,"vwap":202},"2025-07-23",11.37,311700,{"date":1835,"open":202,"high":1832,"low":260,"close":189,"change":332,"percent_change":1836,"volume":1837,"transactions":9,"vwap":189},"2025-07-22",-0.96,528200,{"date":1839,"open":24,"high":1840,"low":1040,"close":1040,"change":542,"percent_change":1719,"volume":1841,"transactions":9,"vwap":1040},"2025-07-21",11.615,599200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":459,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-18",11.39,11.465,11.291,11.44,0.97,342200,{"date":1851,"open":1852,"high":1832,"low":1852,"close":1853,"change":358,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-17",11.2,11.33,1.07,430900,{"date":1857,"open":1858,"high":1859,"low":213,"close":932,"change":397,"percent_change":17,"volume":1860,"transactions":9,"vwap":932},"2025-07-16",11.19,11.275,320800,{"date":1862,"open":1306,"high":1863,"low":1864,"close":199,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":199},"2025-07-15",11.34,11.13,-0.15,-1.33,414100,{"date":1869,"open":1067,"high":1057,"low":1870,"close":1057,"change":859,"percent_change":991,"volume":1871,"transactions":9,"vwap":1057},"2025-07-14",11.046,415600,{"date":1873,"open":260,"high":1067,"low":1321,"close":1067,"change":307,"percent_change":533,"volume":1874,"transactions":9,"vwap":1067},"2025-07-11",438100,{"date":1876,"open":1046,"high":20,"low":1877,"close":1878,"change":281,"percent_change":1823,"volume":883,"transactions":9,"vwap":1878},"2025-07-10",11.095,11.1,{"date":1880,"open":1844,"high":1844,"low":1864,"close":1066,"change":1233,"percent_change":1632,"volume":1881,"transactions":9,"vwap":1066},"2025-07-09",430500,{"date":1883,"open":1311,"high":1286,"low":1863,"close":202,"change":342,"percent_change":1884,"volume":1885,"transactions":9,"vwap":202},"2025-07-08",-0.53,385700,{"date":1887,"open":971,"high":1281,"low":1311,"close":1311,"change":533,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1311},"2025-07-07",-1.55,459700,{"date":1891,"open":938,"high":22,"low":1892,"close":971,"change":406,"percent_change":406,"volume":1893,"transactions":9,"vwap":971},"2025-07-03",11.55,251100,{"date":1895,"open":24,"high":971,"low":1896,"close":971,"change":192,"percent_change":1282,"volume":1897,"transactions":9,"vwap":971},"2025-07-02",11.431,416400,{"date":1899,"open":200,"high":1892,"low":1295,"close":1900,"change":342,"percent_change":940,"volume":1026,"transactions":9,"vwap":1900},"2025-07-01",11.45,{"date":1902,"open":21,"high":1903,"low":1832,"close":965,"change":824,"percent_change":203,"volume":1904,"transactions":9,"vwap":965},"2025-06-30",11.545,495100,{"date":1906,"open":1286,"high":1903,"low":1033,"close":939,"change":307,"percent_change":1233,"volume":1907,"transactions":9,"vwap":939},"2025-06-27",818300,{"date":1909,"open":189,"high":965,"low":1910,"close":21,"change":859,"percent_change":1911,"volume":1912,"transactions":9,"vwap":21},"2025-06-26",11.285,2.13,537400,{"date":1914,"open":1828,"high":1832,"low":1915,"close":1916,"change":307,"percent_change":533,"volume":1917,"transactions":9,"vwap":1916},"2025-06-25",11.245,11.26,490300,{"date":1919,"open":24,"high":965,"low":1306,"close":1306,"change":782,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1306},"2025-06-24",-1.74,502600,{"date":1923,"open":1053,"high":972,"low":20,"close":939,"change":510,"percent_change":1924,"volume":1925,"transactions":9,"vwap":939},"2025-06-23",1.86,620600,{"date":1927,"open":1232,"high":21,"low":1053,"close":1103,"change":244,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1103},"2025-06-20",-0.79,677400,{"date":1931,"open":1033,"high":965,"low":1232,"close":1232,"change":342,"percent_change":1884,"volume":1932,"transactions":9,"vwap":1232},"2025-06-18",425500,{"date":1934,"open":1900,"high":971,"low":1935,"close":1033,"change":587,"percent_change":751,"volume":1936,"transactions":9,"vwap":1033},"2025-06-17",11.395,705400,{"date":1938,"open":21,"high":938,"low":1847,"close":24,"change":469,"percent_change":550,"volume":1939,"transactions":9,"vwap":24},"2025-06-16",396200,{"date":1941,"open":1033,"high":1002,"low":1844,"close":1033,"change":281,"percent_change":1418,"volume":1539,"transactions":9,"vwap":1033},"2025-06-13",{"date":1943,"open":202,"high":21,"low":202,"close":21,"change":697,"percent_change":424,"volume":1944,"transactions":9,"vwap":21},"2025-06-12",399600,{"date":1946,"open":945,"high":1947,"low":1040,"close":24,"change":782,"percent_change":1948,"volume":1949,"transactions":9,"vwap":24},"2025-06-11",11.725,-1.71,632200,{"date":1951,"open":983,"high":1000,"low":944,"close":1008,"change":378,"percent_change":1806,"volume":1952,"transactions":9,"vwap":1008},"2025-06-10",324700,{"date":1954,"open":938,"high":990,"low":1002,"close":990,"change":859,"percent_change":1563,"volume":1955,"transactions":9,"vwap":990},"2025-06-09",343900,{"date":1957,"open":966,"high":959,"low":21,"close":1892,"change":469,"percent_change":550,"volume":1958,"transactions":9,"vwap":1892},"2025-06-06",292800,{"date":1960,"open":1047,"high":946,"low":1311,"close":939,"change":316,"percent_change":1961,"volume":1962,"transactions":9,"vwap":939},"2025-06-05",0.44,422700,{"date":1964,"open":1286,"high":1892,"low":1047,"close":1047,"change":881,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1047},"2025-06-04",-0.44,279300,{"date":1968,"open":200,"high":1131,"low":1969,"close":939,"change":509,"percent_change":498,"volume":1970,"transactions":9,"vwap":939},"2025-06-03",11.38,392300,{"date":1972,"open":20,"high":1903,"low":20,"close":200,"change":192,"percent_change":1973,"volume":1974,"transactions":9,"vwap":200},"2025-06-02",1.24,548200,{"date":1976,"open":932,"high":1977,"low":1978,"close":1057,"change":698,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1057},"2025-05-30",11.417,11.151,0.89,632400,{"date":1982,"open":1066,"high":1969,"low":1066,"close":1102,"change":397,"percent_change":17,"volume":1983,"transactions":9,"vwap":1102},"2025-05-29",561100,{"date":1985,"open":932,"high":1828,"low":1316,"close":1066,"change":406,"percent_change":406,"volume":1986,"transactions":9,"vwap":1066},"2025-05-28",536800,{"date":1988,"open":220,"high":1852,"low":912,"close":1066,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1066},"2025-05-27",0.43,4,362600,{"date":1993,"open":907,"high":1751,"low":251,"close":212,"change":342,"percent_change":343,"volume":778,"transactions":9,"vwap":212},"2025-05-23",{"date":1995,"open":840,"high":329,"low":421,"close":339,"change":152,"percent_change":1996,"volume":1997,"transactions":9,"vwap":339},"2025-05-22",3.64,416200,{"date":1999,"open":375,"high":231,"low":834,"close":818,"change":25,"percent_change":2000,"volume":2001,"transactions":9,"vwap":818},"2025-05-21",-2.34,502900,{"date":2003,"open":356,"high":912,"low":356,"close":913,"change":235,"percent_change":1815,"volume":2004,"transactions":9,"vwap":913},"2025-05-20",319900,{"date":2006,"open":846,"high":330,"low":2007,"close":850,"change":263,"percent_change":1558,"volume":2008,"transactions":9,"vwap":850},"2025-05-19",10.375,186000,{"date":2010,"open":386,"high":894,"low":377,"close":386,"change":316,"percent_change":2011,"volume":2012,"transactions":9,"vwap":386},"2025-05-16",0.48,308800,{"date":2014,"open":2015,"high":854,"low":396,"close":356,"change":577,"percent_change":2016,"volume":2017,"transactions":9,"vwap":356},"2025-05-15",10.32,2.14,238300,{"date":2019,"open":880,"high":834,"low":786,"close":404,"change":224,"percent_change":692,"volume":2020,"transactions":9,"vwap":404},"2025-05-14",364200,{"date":2022,"open":786,"high":356,"low":2023,"close":829,"change":566,"percent_change":1431,"volume":2024,"transactions":9,"vwap":829},"2025-05-13",10.184,880500,{"date":2026,"open":813,"high":818,"low":2027,"close":405,"change":698,"percent_change":2028,"volume":2029,"transactions":9,"vwap":405},"2025-05-12",10.18,0.99,642100,{"date":2031,"open":781,"high":458,"low":497,"close":458,"change":557,"percent_change":2032,"volume":2033,"transactions":9,"vwap":458},"2025-05-09",1.3,475100,{"date":2035,"open":395,"high":395,"low":505,"close":455,"change":263,"percent_change":1104,"volume":2036,"transactions":9,"vwap":455},"2025-05-08",327200,{"date":2038,"open":786,"high":412,"low":1545,"close":540,"change":308,"percent_change":2039,"volume":2040,"transactions":9,"vwap":540},"2025-05-07",-1.86,309700,{"date":2042,"open":423,"high":829,"low":2043,"close":438,"change":715,"percent_change":2044,"volume":2045,"transactions":9,"vwap":438},"2025-05-06",10.155,-2.02,217600,{"date":2047,"open":813,"high":1343,"low":404,"close":792,"change":397,"percent_change":398,"volume":2048,"transactions":9,"vwap":792},"2025-05-05",404900,{"date":2050,"open":395,"high":803,"low":458,"close":431,"change":731,"percent_change":2051,"volume":2052,"transactions":9,"vwap":431},"2025-05-02",3.08,356300,{"date":2054,"open":1379,"high":1443,"low":1465,"close":1370,"change":697,"percent_change":698,"volume":2055,"transactions":9,"vwap":1370},"2025-05-01",225500,{"date":2057,"open":774,"high":1466,"low":725,"close":449,"change":406,"percent_change":406,"volume":2058,"transactions":9,"vwap":449},"2025-04-30",365000,{"date":2060,"open":449,"high":1444,"low":2061,"close":449,"change":342,"percent_change":2062,"volume":1084,"transactions":9,"vwap":449},"2025-04-29",9.995,-0.59,{"date":2064,"open":1379,"high":1369,"low":781,"close":458,"change":316,"percent_change":1461,"volume":2065,"transactions":9,"vwap":458},"2025-04-28",390900,{"date":2067,"open":488,"high":1369,"low":749,"close":1370,"change":127,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1370},"2025-04-25",2.55,658100,{"date":2071,"open":666,"high":666,"low":517,"close":660,"change":881,"percent_change":1014,"volume":2072,"transactions":9,"vwap":660},"2025-04-24",448500,{"date":2074,"open":781,"high":1370,"low":505,"close":725,"change":307,"percent_change":782,"volume":2075,"transactions":9,"vwap":725},"2025-04-23",580100,{"date":184,"open":774,"high":776,"low":660,"close":486,"change":342,"percent_change":2077,"volume":2078,"transactions":9,"vwap":486},-0.6,373900]